Canada markets open in 11 minutes

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
155.80-4.20 (-2.62%)
As of 08:04AM CEST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024155.80155.80155.80155.80155.8050
Oct 03, 2024158.35160.00158.35160.00160.0050
Oct 02, 2024156.15156.15156.15156.15156.15-
Oct 01, 2024161.05163.25156.85156.85156.8545
Sept 30, 2024158.60158.60158.60158.60158.60-
Sept 27, 2024166.25166.25161.90161.90161.9012
Sept 27, 2024237 Dividend
Sept 26, 2024160.55160.55160.00160.00-77.0010
Sept 25, 2024147.80150.85147.45150.85-72.60125
Sept 24, 2024149.25149.25149.15149.15-71.7850
Sept 23, 2024150.15152.95150.15152.95-73.6150
Sept 20, 2024151.90151.90151.90151.90-73.10-
Sept 19, 2024144.10149.45144.10149.45-71.92150
Sept 18, 2024141.75143.50140.55143.15-68.89215
Sept 17, 2024141.90144.45141.90144.45-69.52150
Sept 16, 2024150.95152.55150.65152.55-73.41150
Sept 13, 2024150.45153.20150.45152.35-73.32186
Sept 12, 2024146.70150.50146.70150.50-72.4352
Sept 11, 2024141.20145.65141.20145.65-70.09100
Sept 10, 2024138.85139.35138.85139.35-67.0643
Sept 09, 2024134.35136.70134.35136.25-65.57650
Sept 06, 2024137.90139.70137.90139.00-66.89184
Sept 05, 2024139.85142.40139.85142.35-68.5122
Sept 04, 2024141.90144.40141.10144.00-69.30389
Sept 03, 2024154.95156.15147.75147.75-71.1070
Sept 02, 2024160.00160.00155.50155.50-74.83103
Aug 30, 2024159.60161.55159.60161.45-77.70110
Aug 29, 2024158.70162.05158.70162.05-77.9913
Aug 28, 2024161.20164.05161.20164.05-78.957
Aug 27, 2024160.90164.00160.90164.00-78.93129
Aug 26, 2024163.10163.35162.10162.10-78.0180
Aug 23, 2024166.10169.05166.10169.05-81.3667
Aug 22, 2024170.15171.50170.15171.50-82.5350
Aug 21, 2024172.30172.30172.30172.30-82.92-
Aug 20, 2024173.25176.35173.25176.35-84.876
Aug 19, 2024172.55174.95172.55174.50-83.98222
Aug 16, 2024176.95177.85175.10177.85-85.59250
Aug 15, 2024169.10170.10169.10170.10-81.86103
Aug 14, 2024169.40169.75169.40169.75-81.6980
Aug 13, 2024168.65171.50168.65171.50-82.5370
Aug 12, 2024160.90163.40160.90163.40-78.6450
Aug 09, 2024162.00162.00162.00162.00-77.96100
Aug 08, 2024159.15179.00159.15174.80-84.12102
Aug 07, 2024158.10166.80158.10159.30-76.66170
Aug 06, 2024163.65163.65161.00161.00-77.48185
Aug 05, 2024140.65159.25138.20159.25-76.64553
Aug 02, 2024166.70168.40160.00160.60-77.29329
Aug 01, 2024188.35188.35188.35188.35-90.64-
Jul 31, 2024186.75194.00186.75192.85-92.81392
Jul 30, 2024170.90173.05168.60168.60-81.14100
Jul 29, 2024171.25173.50171.25173.50-83.508
Jul 26, 2024164.25167.20164.25167.20-80.4744
Jul 25, 2024176.30176.40174.50174.50-83.98246
Jul 24, 2024180.40180.40180.40180.40-86.82-
Jul 23, 2024180.15180.15180.15180.15-86.70-
Jul 22, 2024176.85180.70176.85180.70-86.9650
Jul 19, 2024177.85178.65176.85176.85-85.11224
Jul 18, 2024176.15182.95176.15178.05-85.6942
Jul 17, 2024192.00197.40187.20187.20-90.09228
Jul 16, 2024206.40210.90206.40210.90-101.50123
Jul 15, 2024207.90212.30207.90209.40-100.7712
Jul 12, 2024204.00211.10204.00211.10-101.5930
Jul 11, 2024219.50221.70219.50221.70-106.6973
Jul 10, 2024219.70219.70219.40219.40-105.59100
Jul 09, 2024218.20218.20217.10217.10-104.48231
Jul 08, 2024205.60210.20205.60210.20-101.1650
Jul 05, 2024206.70206.70206.70206.70-99.47-
Jul 04, 2024204.00204.00204.00204.00-98.18-
Jul 03, 2024204.50204.50204.50204.50-98.42-
Jul 02, 2024199.50203.30199.50203.30-97.8423
Jul 01, 2024198.50200.00198.50200.00-96.2520
Jun 28, 2024201.20205.80201.20205.80-99.0450
Jun 27, 2024200.40204.50199.65199.65-96.0825
Jun 26, 2024206.70211.00206.70211.00-101.5410
Jun 25, 2024198.80203.60198.80203.60-97.98250
Jun 24, 2024201.80201.80201.80201.80-97.12-
Jun 21, 2024202.70206.40202.70206.40-99.3376
Jun 20, 2024203.40207.40203.30207.40-99.8112
Jun 19, 2024206.70206.80202.00202.00-97.2160
Jun 18, 2024204.20208.40204.20208.40-100.29155
Jun 17, 2024200.30204.20200.30204.00-98.18202
Jun 14, 2024204.10205.40204.10204.30-98.3221
Jun 13, 2024203.50209.20203.50209.20-100.686
Jun 12, 2024207.80212.10207.80212.10-102.0713
Jun 11, 2024207.70212.90207.70212.90-102.465
Jun 10, 2024204.10207.90204.10207.90-100.05100
Jun 07, 2024201.20201.20200.60200.60-96.5416
Jun 06, 2024202.70208.70202.50208.70-100.44438
Jun 05, 2024195.50199.30195.50199.30-95.9150
Jun 04, 2024199.90199.90199.90199.90-96.20-
Jun 03, 2024198.50203.60198.50203.60-97.9818
May 31, 2024196.30196.30195.65195.65-94.1610
May 30, 2024201.30206.00201.00206.00-99.1420
May 29, 2024205.30209.40205.30209.40-100.77100
May 28, 2024206.00206.00206.00206.00-99.14-
May 27, 2024208.00208.00208.00208.00-100.10-
May 24, 2024209.00212.30209.00212.30-102.1750
May 23, 2024215.10215.10215.10215.10-103.52-
May 22, 2024210.80210.80210.80210.80-101.45-
May 21, 2024213.50213.50213.50213.50-102.751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...